KissMeData/126340/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202000	725250600	46550	46550	46550	46550	499
3	20240111	201900	725250600	46550	46550	46550	46550	0
4	20240111	201800	725250600	46550	46550	46550	46550	0
5	20240111	201700	725250600	46550	46550	46550	46550	0
6	20240111	201600	725250600	46550	46550	46550	46550	0
7	20240111	201500	725250600	46550	46550	46550	46550	0
8	20240111	201400	725250600	46550	46550	46550	46550	0
9	20240111	201300	725250600	46550	46550	46550	46550	0
10	20240111	201200	725250600	46550	46550	46550	46550	0
11	20240111	201100	725250600	46550	46550	46550	46550	0
12	20240111	201000	725250600	46550	46550	46550	46550	0
13	20240111	200900	725250600	46550	46550	46550	46550	0
14	20240111	200800	725250600	46550	46550	46550	46550	0
15	20240111	200700	725250600	46550	46550	46550	46550	0
16	20240111	200600	725250600	46550	46550	46550	46550	0
17	20240111	200500	725250600	46550	46550	46550	46550	0
18	20240111	200400	725250600	46550	46550	46550	46550	0
19	20240111	200300	725250600	46550	46550	46550	46550	0
20	20240111	200200	725250600	46550	46550	46550	46550	0
21	20240111	200100	725250600	46550	46550	46550	46550	0
22	20240111	200000	725250600	46550	46550	46550	46550	0
23	20240111	195900	725250600	46550	46550	46550	46550	0
24	20240111	195800	725250600	46550	46550	46550	46550	0
25	20240111	195700	725250600	46550	46550	46550	46550	0
26	20240111	195600	725250600	46550	46550	46550	46550	0
27	20240111	195500	725250600	46550	46550	46550	46550	0
28	20240111	195400	725250600	46550	46550	46550	46550	0
29	20240111	195300	725250600	46550	46550	46550	46550	0
30	20240111	195200	725250600	46550	46550	46550	46550	0
31	20240111	195100	725250600	46550	46550	46550	46550	0
32	20240111	195000	725250600	46550	46550	46550	46550	499
33	20240111	194900	725250600	46550	46550	46550	46550	0
34	20240111	194800	725250600	46550	46550	46550	46550	0
35	20240111	194700	725250600	46550	46550	46550	46550	0
36	20240111	194600	725250600	46550	46550	46550	46550	0
37	20240111	194500	725250600	46550	46550	46550	46550	0
38	20240111	194400	725250600	46550	46550	46550	46550	0
39	20240111	194300	725250600	46550	46550	46550	46550	0
40	20240111	194200	725250600	46550	46550	46550	46550	0
41	20240111	194100	725250600	46550	46550	46550	46550	0
42	20240111	194000	725250600	46550	46550	46550	46550	0
43	20240111	193900	725250600	46550	46550	46550	46550	0
44	20240111	193800	725250600	46550	46550	46550	46550	0
45	20240111	193700	725250600	46550	46550	46550	46550	0
46	20240111	193600	725250600	46550	46550	46550	46550	0
47	20240111	193500	725250600	46550	46550	46550	46550	0
48	20240111	193400	725250600	46550	46550	46550	46550	0
49	20240111	193300	725250600	46550	46550	46550	46550	0
50	20240111	193200	725250600	46550	46550	46550	46550	0
51	20240111	193100	725250600	46550	46550	46550	46550	0
52	20240111	193000	725250600	46550	46550	46550	46550	0
53	20240111	192900	725250600	46550	46550	46550	46550	0
54	20240111	192800	725250600	46550	46550	46550	46550	0
55	20240111	192700	725250600	46550	46550	46550	46550	0
56	20240111	192600	725250600	46550	46550	46550	46550	0
57	20240111	192500	725250600	46550	46550	46550	46550	0
58	20240111	192400	725250600	46550	46550	46550	46550	0
59	20240111	192300	725250600	46550	46550	46550	46550	0
60	20240111	192200	725250600	46550	46550	46550	46550	0
61	20240111	192100	725250600	46550	46550	46550	46550	0
62	20240111	192000	725250600	46550	46550	46550	46550	499
63	20240111	191900	725250600	46550	46550	46550	46550	0
64	20240111	191800	725250600	46550	46550	46550	46550	0
65	20240111	191700	725250600	46550	46550	46550	46550	0
66	20240111	191600	725250600	46550	46550	46550	46550	0
67	20240111	191500	725250600	46550	46550	46550	46550	0
68	20240111	191400	725250600	46550	46550	46550	46550	0
69	20240111	191300	725250600	46550	46550	46550	46550	0
70	20240111	191200	725250600	46550	46550	46550	46550	0
71	20240111	191100	725250600	46550	46550	46550	46550	0
72	20240111	191000	725250600	46550	46550	46550	46550	0
73	20240111	190900	725250600	46550	46550	46550	46550	0
74	20240111	190800	725250600	46550	46550	46550	46550	0
75	20240111	190700	725250600	46550	46550	46550	46550	0
76	20240111	190600	725250600	46550	46550	46550	46550	0
77	20240111	190500	725250600	46550	46550	46550	46550	0
78	20240111	190400	725250600	46550	46550	46550	46550	0
79	20240111	190300	725250600	46550	46550	46550	46550	0
80	20240111	190200	725250600	46550	46550	46550	46550	0
81	20240111	190100	725250600	46550	46550	46550	46550	0
82	20240111	190000	725250600	46550	46550	46550	46550	0
83	20240111	185900	725250600	46550	46550	46550	46550	0
84	20240111	185800	725250600	46550	46550	46550	46550	0
85	20240111	185700	725250600	46550	46550	46550	46550	0
86	20240111	185600	725250600	46550	46550	46550	46550	0
87	20240111	185500	725250600	46550	46550	46550	46550	0
88	20240111	185400	725250600	46550	46550	46550	46550	0
89	20240111	185300	725250600	46550	46550	46550	46550	0
90	20240111	185200	725250600	46550	46550	46550	46550	0
91	20240111	185100	725250600	46550	46550	46550	46550	0
92	20240111	185000	725250600	46550	46550	46550	46550	499
93	20240111	184900	725250600	46550	46550	46550	46550	0
94	20240111	184800	725250600	46550	46550	46550	46550	0
95	20240111	184700	725250600	46550	46550	46550	46550	0
96	20240111	184600	725250600	46550	46550	46550	46550	0
97	20240111	184500	725250600	46550	46550	46550	46550	0
98	20240111	184400	725250600	46550	46550	46550	46550	0
99	20240111	184300	725250600	46550	46550	46550	46550	0
100	20240111	184200	725250600	46550	46550	46550	46550	0
101	20240111	184100	725250600	46550	46550	46550	46550	0
102	20240111	184000	725250600	46550	46550	46550	46550	0
103	20240111	183900	725250600	46550	46550	46550	46550	0
104	20240111	183800	725250600	46550	46550	46550	46550	0
105	20240111	183700	725250600	46550	46550	46550	46550	0
106	20240111	183600	725250600	46550	46550	46550	46550	0
107	20240111	183500	725250600	46550	46550	46550	46550	0
108	20240111	183400	725250600	46550	46550	46550	46550	0
109	20240111	183300	725250600	46550	46550	46550	46550	0
110	20240111	183200	725250600	46550	46550	46550	46550	0
111	20240111	183100	725250600	46550	46550	46550	46550	0
112	20240111	183000	725250600	46550	46550	46550	46550	0
113	20240111	182900	725250600	46550	46550	46550	46550	0
114	20240111	182800	725250600	46550	46550	46550	46550	0
115	20240111	182700	725250600	46550	46550	46550	46550	0
116	20240111	182600	725250600	46550	46550	46550	46550	0
117	20240111	182500	725250600	46550	46550	46550	46550	0
118	20240111	182400	725250600	46550	46550	46550	46550	0
119	20240111	182300	725250600	46550	46550	46550	46550	0
120	20240111	182200	725250600	46550	46550	46550	46550	0
121	20240111	182100	725250600	46550	46550	46550	46550	0
122	20240111	182000	725250600	46550	46550	46550	46550	499
123	20240111	181900	725250600	46550	46550	46550	46550	0
124	20240111	181800	725250600	46550	46550	46550	46550	0
125	20240111	181700	725250600	46550	46550	46550	46550	0
126	20240111	181600	725250600	46550	46550	46550	46550	0
127	20240111	181500	725250600	46550	46550	46550	46550	0
128	20240111	181400	725250600	46550	46550	46550	46550	0
129	20240111	181300	725250600	46550	46550	46550	46550	0
130	20240111	181200	725250600	46550	46550	46550	46550	0
131	20240111	181100	725250600	46550	46550	46550	46550	0
132	20240111	181000	725250600	46550	46550	46550	46550	0
133	20240111	180900	725250600	46550	46550	46550	46550	0
134	20240111	180800	725250600	46550	46550	46550	46550	0
135	20240111	180700	725250600	46550	46550	46550	46550	0
136	20240111	180600	725250600	46550	46550	46550	46550	0
137	20240111	180500	725250600	46550	46550	46550	46550	0
138	20240111	180400	725250600	46550	46550	46550	46550	0
139	20240111	180300	725250600	46550	46550	46550	46550	0
140	20240111	180200	725250600	46550	46550	46550	46550	0
141	20240111	180100	725250600	46550	46550	46550	46550	0
142	20240111	180000	725250600	46550	46550	46550	46550	0
143	20240111	175900	725250600	46550	46550	46550	46550	0
144	20240111	175800	725250600	46550	46550	46550	46550	0
145	20240111	175700	725250600	46550	46550	46550	46550	0
146	20240111	175600	725250600	46550	46550	46550	46550	0
147	20240111	175500	725250600	46550	46550	46550	46550	0
148	20240111	175400	725250600	46550	46550	46550	46550	0
149	20240111	175300	725250600	46550	46550	46550	46550	0
150	20240111	175200	725250600	46550	46550	46550	46550	0
151	20240111	175100	725250600	46550	46550	46550	46550	0
152	20240111	175000	725250600	46550	46550	46550	46550	499
153	20240111	174900	725250600	46550	46550	46550	46550	0
154	20240111	174800	725250600	46550	46550	46550	46550	0
155	20240111	174700	725250600	46550	46550	46550	46550	0
156	20240111	174600	725250600	46550	46550	46550	46550	0
157	20240111	174500	725250600	46550	46550	46550	46550	0
158	20240111	174400	725250600	46550	46550	46550	46550	0
159	20240111	174300	725250600	46550	46550	46550	46550	0
160	20240111	174200	725250600	46550	46550	46550	46550	0
161	20240111	174100	725250600	46550	46550	46550	46550	0
162	20240111	174000	725250600	46550	46550	46550	46550	0
163	20240111	173900	725250600	46550	46550	46550	46550	0
164	20240111	173800	725250600	46550	46550	46550	46550	0
165	20240111	173700	725250600	46550	46550	46550	46550	0
166	20240111	173600	725250600	46550	46550	46550	46550	0
167	20240111	173500	725250600	46550	46550	46550	46550	0
168	20240111	173400	725250600	46550	46550	46550	46550	0
169	20240111	173300	725250600	46550	46550	46550	46550	0
170	20240111	173200	725250600	46550	46550	46550	46550	0
171	20240111	173100	725250600	46550	46550	46550	46550	0
172	20240111	173000	725250600	46550	46550	46550	46550	0
173	20240111	172900	725250600	46550	46550	46550	46550	0
174	20240111	172800	725250600	46550	46550	46550	46550	0
175	20240111	172700	725250600	46550	46550	46550	46550	0
176	20240111	172600	725250600	46550	46550	46550	46550	0
177	20240111	172500	725250600	46550	46550	46550	46550	0
178	20240111	172400	725250600	46550	46550	46550	46550	0
179	20240111	172300	725250600	46550	46550	46550	46550	0
180	20240111	172200	725250600	46550	46550	46550	46550	0
181	20240111	172100	725250600	46550	46550	46550	46550	0
182	20240111	172000	725250600	46550	46550	46550	46550	499
183	20240111	171900	725250600	46550	46550	46550	46550	0
184	20240111	171800	725250600	46550	46550	46550	46550	0
185	20240111	171700	725250600	46550	46550	46550	46550	0
186	20240111	171600	725250600	46550	46550	46550	46550	0
187	20240111	171500	725250600	46550	46550	46550	46550	0
188	20240111	171400	725250600	46550	46550	46550	46550	0
189	20240111	171300	725250600	46550	46550	46550	46550	0
190	20240111	171200	725250600	46550	46550	46550	46550	0
191	20240111	171100	725250600	46550	46550	46550	46550	0
192	20240111	171000	725250600	46550	46550	46550	46550	0
193	20240111	170900	725250600	46550	46550	46550	46550	0
194	20240111	170800	725250600	46550	46550	46550	46550	0
195	20240111	170700	725250600	46550	46550	46550	46550	0
196	20240111	170600	725250600	46550	46550	46550	46550	0
197	20240111	170500	725250600	46550	46550	46550	46550	0
198	20240111	170400	725250600	46550	46550	46550	46550	0
199	20240111	170300	725250600	46550	46550	46550	46550	0
200	20240111	170200	725250600	46550	46550	46550	46550	0
201	20240111	170100	725250600	46550	46550	46550	46550	0
202	20240111	170000	725250600	46550	46550	46550	46550	0
203	20240111	165900	725250600	46550	46550	46550	46550	0
204	20240111	165800	725250600	46550	46550	46550	46550	0
205	20240111	165700	725250600	46550	46550	46550	46550	0
206	20240111	165600	725250600	46550	46550	46550	46550	0
207	20240111	165500	725250600	46550	46550	46550	46550	0
208	20240111	165400	725250600	46550	46550	46550	46550	0
209	20240111	165300	725250600	46550	46550	46550	46550	0
210	20240111	165200	725250600	46550	46550	46550	46550	0
211	20240111	165100	725250600	46550	46550	46550	46550	0
212	20240111	165000	725250600	46550	46550	46550	46550	499
213	20240111	164900	725250600	46550	46550	46550	46550	0
214	20240111	164800	725250600	46550	46550	46550	46550	0
215	20240111	164700	725250600	46550	46550	46550	46550	0
216	20240111	164600	725250600	46550	46550	46550	46550	0
217	20240111	164500	725250600	46550	46550	46550	46550	0
218	20240111	164400	725250600	46550	46550	46550	46550	0
219	20240111	164300	725250600	46550	46550	46550	46550	0
220	20240111	164200	725250600	46550	46550	46550	46550	0
221	20240111	164100	725250600	46550	46550	46550	46550	0
222	20240111	164000	725250600	46550	46550	46550	46550	0
223	20240111	163900	725250600	46550	46550	46550	46550	0
224	20240111	163800	725250600	46550	46550	46550	46550	0
225	20240111	163700	725250600	46550	46550	46550	46550	0
226	20240111	163600	725250600	46550	46550	46550	46550	0
227	20240111	163500	725250600	46550	46550	46550	46550	0
228	20240111	163400	725250600	46550	46550	46550	46550	0
229	20240111	163300	725250600	46550	46550	46550	46550	0
230	20240111	163200	725250600	46550	46550	46550	46550	0
231	20240111	163100	725250600	46550	46550	46550	46550	0
232	20240111	163000	725250600	46550	46550	46550	46550	0
233	20240111	162900	725250600	46550	46550	46550	46550	0
234	20240111	162800	725250600	46550	46550	46550	46550	0
235	20240111	162700	725250600	46550	46550	46550	46550	0
236	20240111	162600	725250600	46550	46550	46550	46550	0
237	20240111	162500	725250600	46550	46550	46550	46550	0
238	20240111	162400	725250600	46550	46550	46550	46550	0
239	20240111	162300	725250600	46550	46550	46550	46550	0
240	20240111	162200	725250600	46550	46550	46550	46550	0
241	20240111	162100	725250600	46550	46550	46550	46550	0
242	20240111	162000	725250600	46550	46550	46550	46550	499
243	20240111	161900	725250600	46550	46550	46550	46550	0
244	20240111	161800	725250600	46550	46550	46550	46550	0
245	20240111	161700	725250600	46550	46550	46550	46550	0
246	20240111	161600	725250600	46550	46550	46550	46550	0
247	20240111	161500	725250600	46550	46550	46550	46550	0
248	20240111	161400	725250600	46550	46550	46550	46550	0
249	20240111	161300	725250600	46550	46550	46550	46550	0
250	20240111	161200	725250600	46550	46550	46550	46550	0
251	20240111	161100	725250600	46550	46550	46550	46550	0
252	20240111	161000	725250600	46550	46550	46550	46550	0
253	20240111	160900	725250600	46550	46550	46550	46550	0
254	20240111	160800	725250600	46550	46550	46550	46550	0
255	20240111	160700	725250600	46550	46550	46550	46550	0
256	20240111	160600	725250600	46550	46550	46550	46550	0
257	20240111	160500	725250600	46550	46550	46550	46550	0
258	20240111	160400	725250600	46550	46550	46550	46550	0
259	20240111	160300	725250600	46550	46550	46550	46550	0
260	20240111	160200	725250600	46550	46550	46550	46550	0
261	20240111	160100	725250600	46550	46550	46550	46550	0
262	20240111	160000	725250600	46550	46550	46550	46550	0
263	20240111	155900	725250600	46550	46550	46550	46550	0
264	20240111	155800	725250600	46550	46550	46550	46550	0
265	20240111	155700	725250600	46550	46550	46550	46550	0
266	20240111	155600	725250600	46550	46550	46550	46550	0
267	20240111	155500	725250600	46550	46550	46550	46550	0
268	20240111	155400	725250600	46550	46550	46550	46550	0
269	20240111	155300	725250600	46550	46550	46550	46550	0
270	20240111	155200	725250600	46550	46550	46550	46550	0
271	20240111	155100	725250600	46550	46550	46550	46550	0
272	20240111	155000	725250600	46550	46550	46550	46550	499
273	20240111	154900	725250600	46550	46550	46550	46550	0
274	20240111	154800	725250600	46550	46550	46550	46550	0
275	20240111	154700	725250600	46550	46550	46550	46550	0
276	20240111	154600	725250600	46550	46550	46550	46550	0
277	20240111	154500	725250600	46550	46550	46550	46550	0
278	20240111	154400	725250600	46550	46550	46550	46550	0
279	20240111	154300	725250600	46550	46550	46550	46550	0
280	20240111	154200	725250600	46550	46550	46550	46550	0
281	20240111	154100	725250600	46550	46550	46550	46550	0
282	20240111	154000	725250600	46550	46550	46550	46550	0
283	20240111	153900	725250600	46550	46550	46550	46550	0
284	20240111	153800	725250600	46550	46550	46550	46550	0
285	20240111	153700	725250600	46550	46550	46550	46550	0
286	20240111	153600	725250600	46550	46550	46550	46550	0
287	20240111	153500	725250600	46550	46550	46550	46550	0
288	20240111	153400	725250600	46550	46550	46550	46550	0
289	20240111	153300	725250600	46550	46550	46550	46550	0
290	20240111	153200	725250600	46550	46550	46550	46550	0
291	20240111	153100	725250600	46550	46550	46550	46550	0
292	20240111	153000	725250600	46550	46550	46550	46550	499
293	20240111	152900	702022150	46600	46600	46600	46600	0
294	20240111	152800	702022150	46600	46600	46600	46600	0
295	20240111	152700	702022150	46600	46600	46600	46600	0
296	20240111	152600	702022150	46600	46600	46600	46600	0
297	20240111	152500	702022150	46600	46600	46600	46600	0
298	20240111	152400	702022150	46600	46600	46600	46600	0
299	20240111	152300	702022150	46600	46600	46600	46600	0
300	20240111	152200	702022150	46600	46600	46600	46600	0
301	20240111	152100	702022150	46600	46600	46600	46600	0
302	20240111	152000	702022150	46600	46600	46600	46600	0
303	20240111	151900	702022150	46600	46600	46700	46600	23
304	20240111	151800	700949950	46600	46600	46600	46600	0
305	20240111	151700	700949950	46600	46600	46600	46600	10
306	20240111	151600	700483950	46600	46600	46600	46600	0
307	20240111	151500	700483950	46600	46600	46600	46600	27
308	20240111	151400	699225750	46600	46600	46600	46600	2
309	20240111	151300	699132550	46600	46600	46600	46600	0
310	20240111	151200	699132550	46600	46600	46600	46600	1
311	20240111	151100	699085950	46600	46600	46600	46600	5
312	20240111	151000	698852950	46700	46700	46700	46700	1
313	20240111	150900	698806250	46700	46700	46700	46700	0
314	20240111	150800	698806250	46700	46700	46700	46700	6
315	20240111	150700	698526050	46700	46700	46700	46700	0
316	20240111	150600	698526050	46700	46700	46700	46700	2
317	20240111	150500	698432650	46600	46600	46600	46600	0
318	20240111	150400	698432650	46600	46600	46600	46600	63
319	20240111	150300	695496850	46600	46600	46600	46600	0
320	20240111	150200	695496850	46600	46600	46600	46600	1
321	20240111	150100	695450250	46550	46550	46550	46550	5
322	20240111	150000	695217500	46700	46700	46700	46700	1
323	20240111	145900	695170800	46550	46550	46550	46550	25
324	20240111	145800	694007050	46600	46600	46600	46600	4
325	20240111	145700	693820650	46600	46600	46600	46550	21
326	20240111	145600	692842300	46600	46600	46600	46600	33
327	20240111	145500	691304500	46600	46600	46600	46600	35
328	20240111	145400	689673500	46700	46700	46700	46700	10
329	20240111	145300	689206500	46700	46700	46700	46700	0
330	20240111	145200	689206500	46700	46700	46700	46700	79
331	20240111	145100	685517200	46700	46650	46700	46650	55
332	20240111	145000	682948950	46650	46600	46650	46600	145
333	20240111	144900	676184950	46600	46600	46600	46600	0
334	20240111	144800	676184950	46600	46600	46600	46600	0
335	20240111	144700	676184950	46600	46600	46600	46600	3
336	20240111	144600	676045150	46600	46600	46600	46600	0
337	20240111	144500	676045150	46600	46600	46600	46600	0
338	20240111	144400	676045150	46600	46600	46600	46600	1
339	20240111	144300	675998550	46600	46600	46600	46600	30
340	20240111	144200	674600550	46550	46550	46550	46550	10
341	20240111	144100	674135050	46550	46550	46550	46550	0
342	20240111	144000	674135050	46550	46550	46550	46550	0
343	20240111	143900	674135050	46550	46550	46550	46550	27
344	20240111	143800	672878200	46550	46550	46550	46550	0
345	20240111	143700	672878200	46550	46550	46550	46550	50
346	20240111	143600	670550700	46550	46550	46550	46550	0
347	20240111	143500	670550700	46550	46550	46550	46550	1
348	20240111	143400	670504150	46550	46550	46550	46550	55
349	20240111	143300	667943900	46500	46500	46500	46500	137
350	20240111	143200	661573400	46500	46500	46500	46500	3
351	20240111	143100	661433900	46550	46550	46550	46550	0
352	20240111	143000	661433900	46550	46550	46550	46550	0
353	20240111	142900	661433900	46550	46550	46550	46550	0
354	20240111	142800	661433900	46550	46550	46550	46550	0
355	20240111	142700	661433900	46550	46550	46550	46550	0
356	20240111	142600	661433900	46550	46550	46550	46550	0
357	20240111	142500	661433900	46550	46550	46550	46550	1
358	20240111	142400	661387350	46550	46550	46550	46550	0
359	20240111	142300	661387350	46550	46550	46550	46550	0
360	20240111	142200	661387350	46550	46550	46550	46550	0
361	20240111	142100	661387350	46550	46550	46550	46550	7
362	20240111	142000	661061500	46550	46550	46550	46550	0
363	20240111	141900	661061500	46550	46550	46550	46550	0
364	20240111	141800	661061500	46550	46550	46550	46550	0
365	20240111	141700	661061500	46550	46550	46550	46550	14
366	20240111	141600	660409800	46550	46550	46550	46550	39
367	20240111	141500	658594350	46500	46500	46500	46500	0
368	20240111	141400	658594350	46500	46500	46500	46500	0
369	20240111	141300	658594350	46500	46500	46500	46500	0
370	20240111	141200	658594350	46500	46500	46500	46500	0
371	20240111	141100	658594350	46500	46500	46500	46500	5
372	20240111	141000	658361850	46500	46500	46500	46500	30
373	20240111	140900	656966850	46500	46500	46500	46500	0
374	20240111	140800	656966850	46500	46500	46500	46500	15
375	20240111	140700	656269350	46500	46500	46500	46500	0
376	20240111	140600	656269350	46500	46500	46500	46500	0
377	20240111	140500	656269350	46500	46500	46500	46500	0
378	20240111	140400	656269350	46500	46500	46500	46500	47
379	20240111	140300	654083850	46500	46500	46500	46500	100
380	20240111	140200	649433850	46500	46500	46500	46500	179
381	20240111	140100	641110350	46500	46550	46600	46500	616
382	20240111	140000	612460550	46600	46600	46600	46600	35
383	20240111	135900	610829550	46600	46600	46600	46600	0
384	20240111	135800	610829550	46600	46600	46600	46600	0
385	20240111	135700	610829550	46600	46600	46600	46600	37
386	20240111	135600	609105350	46600	46600	46600	46600	0
387	20240111	135500	609105350	46600	46600	46600	46600	11
388	20240111	135400	608592750	46550	46550	46550	46550	0
389	20240111	135300	608592750	46550	46550	46550	46550	0
390	20240111	135200	608592750	46550	46550	46550	46550	2
391	20240111	135100	608499650	46600	46600	46600	46600	0
392	20240111	135000	608499650	46600	46600	46600	46600	62
393	20240111	134900	605610450	46550	46550	46550	46550	0
394	20240111	134800	605610450	46550	46550	46550	46550	2
395	20240111	134700	605517350	46550	46550	46550	46550	98
396	20240111	134600	600955450	46550	46550	46550	46550	0
397	20240111	134500	600955450	46550	46550	46550	46550	0
398	20240111	134400	600955450	46550	46550	46550	46550	3
399	20240111	134300	600815800	46600	46600	46600	46600	108
400	20240111	134200	595783000	46550	46550	46550	46550	0
401	20240111	134100	595783000	46550	46550	46550	46550	5
402	20240111	134000	595550250	46550	46550	46550	46550	0
403	20240111	133900	595550250	46550	46500	46550	46500	51
404	20240111	133800	593178500	46500	46500	46500	46500	0
405	20240111	133700	593178500	46500	46550	46550	46500	71
406	20240111	133600	589873500	46550	46550	46550	46550	45
407	20240111	133500	587778750	46550	46550	46550	46550	5
408	20240111	133400	587546000	46550	46550	46550	46550	4
409	20240111	133300	587359800	46550	46550	46550	46550	146
410	20240111	133200	580563500	46550	46550	46550	46550	0
411	20240111	133100	580563500	46550	46550	46550	46550	5
412	20240111	133000	580330750	46600	46600	46600	46600	0
413	20240111	132900	580330750	46600	46550	46600	46550	12
414	20240111	132800	579771800	46650	46650	46650	46650	1
415	20240111	132700	579725150	46550	46550	46550	46550	50
416	20240111	132600	577397650	46550	46550	46550	46550	0
417	20240111	132500	577397650	46550	46550	46550	46550	50
418	20240111	132400	575070150	46500	46500	46500	46500	75
419	20240111	132300	571582650	46500	46500	46500	46500	0
420	20240111	132200	571582650	46500	46500	46500	46500	0
421	20240111	132100	571582650	46500	46500	46500	46500	0
422	20240111	132000	571582650	46500	46500	46500	46500	0
423	20240111	131900	571582650	46500	46500	46500	46500	0
424	20240111	131800	571582650	46500	46500	46500	46500	12
425	20240111	131700	571024650	46650	46650	46650	46650	0
426	20240111	131600	571024650	46650	46650	46650	46650	2
427	20240111	131500	570931350	46500	46500	46500	46500	0
428	20240111	131400	570931350	46500	46500	46500	46500	0
429	20240111	131300	570931350	46500	46500	46500	46500	12
430	20240111	131200	570373350	46550	46600	46600	46550	159
431	20240111	131100	562970600	46600	46600	46600	46600	0
432	20240111	131000	562970600	46600	46600	46600	46600	0
433	20240111	130900	562970600	46600	46600	46600	46600	0
434	20240111	130800	562970600	46600	46600	46600	46600	0
435	20240111	130700	562970600	46600	46600	46600	46600	41
436	20240111	130600	561060000	46650	46650	46650	46650	80
437	20240111	130500	557328000	46650	46650	46650	46650	1
438	20240111	130400	557281350	46650	46650	46650	46650	0
439	20240111	130300	557281350	46650	46650	46650	46650	2
440	20240111	130200	557188050	46600	46600	46600	46600	0
441	20240111	130100	557188050	46600	46600	46600	46600	63
442	20240111	130000	554252250	46600	46600	46600	46600	7
443	20240111	125900	553926050	46600	46600	46600	46600	10
444	20240111	125800	553460050	46500	46500	46500	46500	0
445	20240111	125700	553460050	46500	46500	46500	46500	68
446	20240111	125600	550298050	46600	46600	46600	46600	1
447	20240111	125500	550251450	46500	46500	46500	46500	107
448	20240111	125400	545275950	46500	46500	46500	46500	21
449	20240111	125300	544299450	46550	46550	46550	46550	4
450	20240111	125200	544113250	46550	46600	46600	46550	15
451	20240111	125100	543414500	46500	46600	46600	46500	23
452	20240111	125000	542344900	46600	46600	46600	46600	1
453	20240111	124900	542298300	46600	46600	46600	46600	1
454	20240111	124800	542251700	46500	46500	46550	46500	59
455	20240111	124700	539508050	46500	46550	46550	46500	16
456	20240111	124600	538763800	46550	46550	46550	46550	2
457	20240111	124500	538670700	46550	46550	46550	46550	58
458	20240111	124400	535970800	46550	46550	46550	46550	0
459	20240111	124300	535970800	46550	46550	46550	46550	5
460	20240111	124200	535738050	46500	46500	46500	46500	5
461	20240111	124100	535505550	46550	46550	46550	46550	15
462	20240111	124000	534807300	46550	46550	46550	46550	511
463	20240111	123900	511020250	46600	46600	46600	46600	0
464	20240111	123800	511020250	46600	46600	46600	46550	325
465	20240111	123700	495875450	46650	46650	46650	46650	0
466	20240111	123600	495875450	46650	46650	46650	46650	1
467	20240111	123500	495828800	46650	46650	46650	46650	0
468	20240111	123400	495828800	46650	46650	46650	46650	0
469	20240111	123300	495828800	46650	46650	46650	46650	0
470	20240111	123200	495828800	46650	46650	46650	46650	0
471	20240111	123100	495828800	46650	46700	46700	46650	4
472	20240111	123000	495642050	46600	46650	46650	46600	105
473	20240111	122900	490749000	46650	46650	46650	46650	0
474	20240111	122800	490749000	46650	46650	46650	46650	27
475	20240111	122700	489489450	46700	46700	46700	46700	0
476	20240111	122600	489489450	46700	46700	46700	46700	33
477	20240111	122500	487948350	46700	46700	46700	46700	55
478	20240111	122400	485379850	46750	46750	46750	46750	0
479	20240111	122300	485379850	46750	46750	46750	46750	0
480	20240111	122200	485379850	46750	46750	46750	46750	0
481	20240111	122100	485379850	46750	46750	46750	46750	0
482	20240111	122000	485379850	46750	46750	46750	46750	0
483	20240111	121900	485379850	46750	46750	46750	46750	50
484	20240111	121800	483042350	46700	46700	46700	46700	1
485	20240111	121700	482995650	46700	46700	46700	46700	1
486	20240111	121600	482948950	46700	46700	46700	46700	0
487	20240111	121500	482948950	46700	46700	46700	46700	1
488	20240111	121400	482902250	46700	46700	46700	46700	2
489	20240111	121300	482808850	46700	46700	46700	46700	0
490	20240111	121200	482808850	46700	46700	46700	46700	9
491	20240111	121100	482388550	46700	46700	46700	46700	3
492	20240111	121000	482248450	46650	46650	46650	46650	3
493	20240111	120900	482108500	46650	46650	46650	46650	0
494	20240111	120800	482108500	46650	46650	46650	46650	56
495	20240111	120700	479496100	46750	46750	46750	46750	3
496	20240111	120600	479355850	46650	46750	46750	46650	803
497	20240111	120500	441869500	46750	46750	46750	46750	0
498	20240111	120400	441869500	46750	46750	46750	46750	0
499	20240111	120300	441869500	46750	46750	46750	46750	0
500	20240111	120200	441869500	46750	46750	46750	46750	0
501	20240111	120100	441869500	46750	46750	46750	46750	0
502	20240111	120000	441869500	46750	46750	46750	46750	6
503	20240111	115900	441589000	46750	46750	46750	46750	52
504	20240111	115800	439158000	46750	46750	46750	46750	203
505	20240111	115700	429667750	46750	46750	46750	46750	0
506	20240111	115600	429667750	46750	46800	46800	46750	350
507	20240111	115500	413300100	46850	46800	46850	46800	33
508	20240111	115400	411754200	46800	46800	46800	46800	0
509	20240111	115300	411754200	46800	46800	46800	46800	20
510	20240111	115200	410818200	46800	46800	46800	46800	7
511	20240111	115100	410490600	46800	46800	46800	46800	5
512	20240111	115000	410256600	46800	46800	46800	46800	18
513	20240111	114900	409414200	46800	46800	46800	46800	30
514	20240111	114800	408010200	46850	46750	46850	46750	2
515	20240111	114700	407916600	46750	46750	46750	46750	0
516	20240111	114600	407916600	46750	46750	46750	46750	0
517	20240111	114500	407916600	46750	46750	46750	46750	0
518	20240111	114400	407916600	46750	46800	46800	46750	153
519	20240111	114300	400757650	46800	46800	46800	46800	20
520	20240111	114200	399821650	46800	46800	46800	46800	0
521	20240111	114100	399821650	46800	46800	46800	46800	0
522	20240111	114000	399821650	46800	46800	46800	46800	162
523	20240111	113900	392240050	46850	46850	46850	46850	0
524	20240111	113800	392240050	46850	46850	46850	46850	0
525	20240111	113700	392240050	46850	46850	46850	46850	0
526	20240111	113600	392240050	46850	46850	46850	46850	0
527	20240111	113500	392240050	46850	46850	46850	46850	0
528	20240111	113400	392240050	46850	46850	46850	46850	0
529	20240111	113300	392240050	46850	46850	46850	46850	2
530	20240111	113200	392146350	46800	46800	46800	46800	0
531	20240111	113100	392146350	46800	46800	46800	46800	0
532	20240111	113000	392146350	46800	46800	46800	46800	1
533	20240111	112900	392099550	46800	46800	46800	46800	0
534	20240111	112800	392099550	46800	46800	46800	46800	0
535	20240111	112700	392099550	46800	46800	46800	46800	162
536	20240111	112600	384517950	46800	46750	46800	46750	63
537	20240111	112500	381569650	46800	46800	46800	46800	69
538	20240111	112400	378340450	46800	46800	46800	46800	0
539	20240111	112300	378340450	46800	46800	46800	46800	0
540	20240111	112200	378340450	46800	46800	46800	46800	40
541	20240111	112100	376468450	46800	46800	46800	46800	1
542	20240111	112000	376421650	46800	46750	46800	46750	10
543	20240111	111900	375954100	46750	46750	46750	46750	263
544	20240111	111800	363658850	46750	46750	46750	46750	0
545	20240111	111700	363658850	46750	46750	46750	46750	0
546	20240111	111600	363658850	46750	46850	46850	46750	740
547	20240111	111500	329025100	46850	46850	46850	46850	237
548	20240111	111400	317921650	46850	46850	46850	46850	1
549	20240111	111300	317874800	46900	46900	46900	46900	0
550	20240111	111200	317874800	46900	46900	46900	46900	1
551	20240111	111100	317827900	46900	46900	46900	46900	247
552	20240111	111000	306243600	46900	46950	46950	46900	109
553	20240111	110900	301126500	46950	46950	46950	46950	0
554	20240111	110800	301126500	46950	46950	46950	46950	0
555	20240111	110700	301126500	46950	46950	46950	46950	10
556	20240111	110600	300657000	46900	46900	46900	46900	0
557	20240111	110500	300657000	46900	46900	46900	46900	85
558	20240111	110400	296670500	46950	46950	46950	46950	4
559	20240111	110300	296482700	46900	46900	46900	46900	0
560	20240111	110200	296482700	46900	46900	46900	46900	2
561	20240111	110100	296388900	46900	46900	46900	46900	55
562	20240111	110000	293809400	46850	46850	46850	46850	0
563	20240111	105900	293809400	46850	46850	46850	46850	3
564	20240111	105800	293668850	46850	46850	46850	46850	0
565	20240111	105700	293668850	46850	46850	46850	46850	0
566	20240111	105600	293668850	46850	46850	46850	46850	30
567	20240111	105500	292263350	46850	46850	46850	46850	0
568	20240111	105400	292263350	46850	46850	46850	46850	0
569	20240111	105300	292263350	46850	46850	46850	46850	0
570	20240111	105200	292263350	46850	46850	46850	46850	3
571	20240111	105100	292122800	46850	46850	46850	46850	0
572	20240111	105000	292122800	46850	46850	46850	46850	3
573	20240111	104900	291982250	46950	46950	46950	46950	0
574	20240111	104800	291982250	46950	46950	46950	46950	0
575	20240111	104700	291982250	46950	46900	46950	46900	78
576	20240111	104600	288322600	46850	46850	46850	46850	0
577	20240111	104500	288322600	46850	46850	46850	46850	1
578	20240111	104400	288275750	46800	46800	46800	46800	0
579	20240111	104300	288275750	46800	46800	46800	46800	152
580	20240111	104200	281162150	46800	46850	46850	46800	884
581	20240111	104100	239783050	46900	46900	46900	46900	5
582	20240111	104000	239548550	46900	46900	46900	46900	0
583	20240111	103900	239548550	46900	46900	46900	46900	7
584	20240111	103800	239220250	46950	46900	46950	46900	56
585	20240111	103700	236593800	46900	46850	46900	46850	327
586	20240111	103600	221267250	46900	46900	46900	46900	0
587	20240111	103500	221267250	46900	46900	46900	46900	1
588	20240111	103400	221220350	46900	46900	46900	46900	12
589	20240111	103300	220657550	46900	46900	46900	46900	0
590	20240111	103200	220657550	46900	46900	46900	46900	131
591	20240111	103100	214513650	46900	46900	46900	46900	156
592	20240111	103000	207197250	46850	46950	46950	46850	594
593	20240111	102900	179345750	47000	47000	47000	47000	22
594	20240111	102800	178311750	47050	47050	47050	47050	0
595	20240111	102700	178311750	47050	47050	47050	47050	3
596	20240111	102600	178170600	47050	47050	47050	47050	3
597	20240111	102500	178029450	47050	47000	47050	47000	50
598	20240111	102400	175677200	47050	47050	47050	47050	0
599	20240111	102300	175677200	47050	47050	47050	47050	0
600	20240111	102200	175677200	47050	47000	47050	47000	32
601	20240111	102100	174173150	47000	47000	47000	47000	30
602	20240111	102000	172763150	47000	47000	47000	47000	0
603	20240111	101900	172763150	47000	47000	47000	47000	7
604	20240111	101800	172434150	47000	47000	47000	47000	1
605	20240111	101700	172387150	47000	47100	47100	47000	41
606	20240111	101600	170460050	47100	47100	47100	47100	20
607	20240111	101500	169518050	47100	47100	47100	47100	10
608	20240111	101400	169047050	47100	47100	47100	47100	0
609	20240111	101300	169047050	47100	47100	47100	47100	0
610	20240111	101200	169047050	47100	47100	47100	47100	13
611	20240111	101100	168434750	47000	47000	47000	47000	0
612	20240111	101000	168434750	47000	47000	47000	47000	0
613	20240111	100900	168434750	47000	47000	47000	47000	0
614	20240111	100800	168434750	47000	47000	47000	47000	0
615	20240111	100700	168434750	47000	47000	47000	47000	0
616	20240111	100600	168434750	47000	47000	47000	47000	0
617	20240111	100500	168434750	47000	46950	47000	46950	41
618	20240111	100400	166508250	46950	46950	46950	46950	5
619	20240111	100300	166273500	46900	46900	46900	46900	10
620	20240111	100200	165804500	46950	46950	46950	46950	2
621	20240111	100100	165710600	46900	46900	46900	46900	1
622	20240111	100000	165663700	46900	46900	46900	46900	0
623	20240111	095900	165663700	46900	46900	46900	46900	0
624	20240111	095800	165663700	46900	46900	46900	46900	3
625	20240111	095700	165523000	46900	46900	46900	46900	147
626	20240111	095600	158628700	46900	46900	46900	46900	63
627	20240111	095500	155674000	46900	46900	46900	46900	125
628	20240111	095400	149811500	46900	46900	46900	46900	102
629	20240111	095300	145027700	46900	46900	46900	46900	85
630	20240111	095200	141041200	46900	46900	46900	46900	2
631	20240111	095100	140947400	46900	46950	46950	46900	354
632	20240111	095000	124344700	46950	46950	46950	46950	108
633	20240111	094900	119274100	46950	46950	46950	46950	33
634	20240111	094800	117724750	47000	47000	47000	47000	566
635	20240111	094700	91122750	47050	47050	47050	47050	149
636	20240111	094600	84112300	47150	47150	47150	47150	0
637	20240111	094500	84112300	47150	47150	47150	47150	0
638	20240111	094400	84112300	47150	47100	47150	47100	41
639	20240111	094300	82181150	47150	47150	47150	47150	30
640	20240111	094200	80766650	47050	47050	47050	47050	2
641	20240111	094100	80672550	47000	47000	47000	47000	0
642	20240111	094000	80672550	47000	47000	47000	47000	0
643	20240111	093900	80672550	47000	47150	47150	47000	2
644	20240111	093800	80578400	47150	47150	47150	47150	25
645	20240111	093700	79399650	47150	47100	47150	47100	46
646	20240111	093600	77233000	47100	47100	47100	47100	15
647	20240111	093500	76526500	47100	47100	47100	47100	0
648	20240111	093400	76526500	47100	47150	47150	47100	11
649	20240111	093300	76008350	47150	47150	47150	47150	1
650	20240111	093200	75961200	47000	47000	47000	47000	30
651	20240111	093100	74551200	47000	47000	47000	47000	10
652	20240111	093000	74081200	47000	47150	47150	47000	19
653	20240111	092900	73187900	47150	47100	47150	47100	91
654	20240111	092800	68897300	47150	47000	47150	47000	280
655	20240111	092700	55735250	46950	47000	47000	46950	85
656	20240111	092600	51740400	47000	47000	47000	47000	59
657	20240111	092500	48967400	47000	47000	47000	47000	12
658	20240111	092400	48403400	47100	47150	47150	47100	15
659	20240111	092300	47696750	47200	47250	47250	47200	94
660	20240111	092200	43255750	47300	47300	47300	47300	27
661	20240111	092100	41978650	47300	47300	47400	47300	50
662	20240111	092000	39612500	47250	47150	47250	47150	92
663	20240111	091900	35272750	47150	47100	47150	47100	31
664	20240111	091800	33812600	47000	47000	47000	47000	5
665	20240111	091700	33577600	47050	47050	47050	47050	5
666	20240111	091600	33342350	47050	47050	47050	47050	14
667	20240111	091500	32683650	47050	47100	47100	47050	16
668	20240111	091400	31930550	47100	47100	47100	47100	50
669	20240111	091300	29575550	47100	47100	47100	47100	27
670	20240111	091200	28303850	47100	47100	47100	47100	133
671	20240111	091100	22039550	47100	47100	47100	47100	1
672	20240111	091000	21992450	47000	47000	47000	47000	21
673	20240111	090900	21005450	47000	47000	47000	47000	66
674	20240111	090800	17903450	47000	47000	47000	47000	5
675	20240111	090700	17668450	46950	46950	46950	46950	9
676	20240111	090600	17245900	46950	47000	47000	46950	6
677	20240111	090500	16964050	47000	46950	47000	46950	8
678	20240111	090400	16588150	46900	46900	46900	46900	15
679	20240111	090300	15884650	46900	46900	46900	46900	14
680	20240111	090200	15228050	47000	47000	47000	47000	175
681	20240111	090100	7003050	47000	47000	47000	47000	5
682	20240111	090000	6768050	47000	47000	47050	47000	144